Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vital Therapies Inc (NQ: VTL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2014 20.00 21.44 19.80 20.41 36,058 +0.33(+1.64%)
Sep 29, 2014 18.71 20.95 18.71 20.08 39,676 +0.91(+4.75%)
Sep 26, 2014 18.64 19.24 17.86 19.17 16,681 +0.72(+3.90%)
Sep 25, 2014 17.91 18.77 17.76 18.45 39,417 +0.52(+2.90%)
Sep 24, 2014 16.93 17.95 16.85 17.93 34,628 +0.88(+5.16%)
Sep 23, 2014 18.03 19.14 16.80 17.05 43,331 -1.22(-6.70%)
Sep 22, 2014 20.18 20.40 17.62 18.27 73,237 -1.84(-9.12%)
Sep 19, 2014 21.07 22.44 20.11 20.11 27,796 -1.01(-4.78%)
Sep 18, 2014 21.13 21.65 21.00 21.12 13,759 -0.24(-1.12%)
Sep 17, 2014 23.13 23.17 21.01 21.36 14,658 -0.45(-2.06%)
Sep 16, 2014 22.93 23.12 21.58 21.81 18,283 -0.92(-4.05%)
Sep 15, 2014 23.84 23.84 22.72 22.73 5,007 -0.52(-2.24%)
Sep 12, 2014 24.31 24.50 23.25 23.25 13,576 -0.86(-3.57%)
Sep 11, 2014 23.70 24.42 23.60 24.11 8,956 +0.22(+0.92%)
Sep 10, 2014 23.10 24.19 23.10 23.89 19,065 +0.88(+3.82%)
Sep 09, 2014 22.88 23.39 22.34 23.01 28,978 +0.23(+1.01%)
Sep 08, 2014 22.62 23.59 22.19 22.78 8,499 -0.10(-0.44%)
Sep 05, 2014 23.22 23.74 22.79 22.88 6,445 -0.43(-1.84%)
Sep 04, 2014 23.01 23.65 22.61 23.31 10,286 +0.25(+1.08%)
Sep 03, 2014 23.32 24.89 22.66 23.06 9,521 +0.12(+0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.